Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.76	13.80	13.70	13.71	159,235	-0.06(-0.43%)
Sep 28, 2006	13.77	13.79	13.67	13.77	552,078	+0.01(+0.06%)
Sep 27, 2006	13.77	13.86	13.75	13.76	1,141,115	-0.03(-0.22%)
Sep 26, 2006	13.79	13.79	13.71	13.79	80,758	+0.09(+0.64%)
Sep 25, 2006	13.61	13.74	13.51	13.70	758,309	+0.16(+1.18%)
Sep 22, 2006	13.56	13.56	13.48	13.54	46,995	-0.04(-0.31%)
Sep 21, 2006	13.72	13.76	13.54	13.59	68,895	-0.14(-1.04%)
Sep 20, 2006	13.65	13.75	13.65	13.73	61,595	+0.14(+1.00%)
Sep 19, 2006	13.56	13.60	13.50	13.59	48,820	+0.03(+0.19%)
Sep 18, 2006	13.60	13.61	13.51	13.57	119,541	-0.07(-0.48%)
Sep 15, 2006	13.67	13.67	13.57	13.63	88,058	+0.03(+0.23%)
Sep 14, 2006	13.58	13.60	13.49	13.60	65,701	+0.01(+0.05%)
Sep 13, 2006	13.57	13.61	13.53	13.60	68,895	+0.02(+0.11%)
Sep 12, 2006	13.36	13.59	13.32	13.58	1,083,625	+0.27(+1.99%)
Sep 11, 2006	13.19	13.35	13.15	13.31	751,922	+0.11(+0.80%)
Sep 08, 2006	13.09	13.22	13.09	13.21	48,363	+0.12(+0.94%)
Sep 07, 2006	13.10	13.17	13.03	13.09	68,439	-0.02(-0.15%)
Sep 06, 2006	13.13	13.17	13.09	13.11	656,563	-0.10(-0.76%)
Sep 05, 2006	13.17	13.23	13.17	13.21	99,465	+0.04(+0.30%)
Sep 01, 2006	13.10	13.20	13.07	13.17	52,926	+0.11(+0.87%)
Aug 31, 2006	13.08	13.08	13.01	13.05	78,477	+0.02(+0.14%)
Aug 30, 2006	13.03	13.04	12.97	13.04	81,671	+0.05(+0.41%)
Aug 29, 2006	12.90	12.99	12.88	12.98	98,552	+0.07(+0.56%)
Aug 28, 2006	12.82	12.95	12.82	12.91	57,032	+0.14(+1.12%)
Aug 25, 2006	12.77	12.81	12.73	12.77	39,238	-0.01(-0.09%)
Aug 24, 2006	12.88	12.88	12.76	12.78	57,489	-0.07(-0.58%)
Aug 23, 2006	12.96	12.97	12.82	12.85	47,451	-0.09(-0.71%)
Aug 22, 2006	12.95	13.00	12.92	12.95	55,664	-0.05(-0.35%)
Aug 21, 2006	12.98	13.00	12.95	12.99	73,458	-0.09(-0.67%)
Aug 18, 2006	13.12	13.12	13.02	13.08	44,257	-0.05(-0.35%)
Aug 17, 2006	13.01	13.16	13.01	13.13	52,470	+0.11(+0.81%)
Aug 16, 2006	12.94	13.03	12.90	13.02	235,888	+0.14(+1.09%)
Aug 15, 2006	12.89	12.89	12.79	12.88	85,321	+0.16(+1.22%)
Aug 14, 2006	12.74	12.86	12.72	12.73	33,307	+0.07(+0.55%)
Aug 11, 2006	12.66	12.70	12.62	12.65	40,607	-0.04(-0.29%)
Aug 10, 2006	12.51	12.71	12.50	12.69	104,940	+0.18(+1.44%)
Aug 09, 2006	12.74	12.76	12.50	12.51	88,058	-0.17(-1.37%)
Aug 08, 2006	12.77	12.78	12.65	12.69	44,257	-0.06(-0.50%)
Aug 07, 2006	12.73	12.77	12.72	12.75	38,782	-0.06(-0.48%)
Aug 04, 2006	12.92	12.95	12.75	12.81	215,356	+0.00(+0.00%)
Aug 03, 2006	12.62	12.85	12.61	12.81	293,833	+0.06(+0.50%)
Aug 02, 2006	12.70	12.76	12.66	12.75	49,732	+0.14(+1.11%)
Aug 01, 2006	12.65	12.65	12.56	12.61	73,914	-0.14(-1.07%)
Jul 31, 2006	12.71	12.80	12.71	12.74	61,139	+0.00(+0.00%)
Jul 28, 2006	12.64	12.76	12.64	12.74	171,555	+0.15(+1.17%)
Jul 27, 2006	12.74	12.76	12.59	12.60	117,259	-0.10(-0.81%)
Jul 26, 2006	12.78	12.78	12.68	12.70	265,089	-0.17(-1.34%)
Jul 25, 2006	12.73	12.90	12.73	12.87	49,276	+0.11(+0.88%)
Jul 24, 2006	12.60	12.78	12.60	12.76	45,170	+0.22(+1.73%)
Jul 21, 2006	12.66	12.66	12.53	12.54	155,129	-0.13(-1.05%)
Jul 20, 2006	12.85	12.85	12.68	12.68	285,620	-0.12(-0.92%)
Jul 19, 2006	12.67	12.81	12.67	12.80	162,886	+0.25(+1.99%)
Jul 18, 2006	12.56	12.62	12.43	12.55	125,928	-0.08(-0.62%)
Jul 17, 2006	12.54	12.65	12.54	12.62	688,957	+0.09(+0.68%)
Jul 14, 2006	12.67	12.67	12.50	12.54	737,778	-0.17(-1.36%)
Jul 13, 2006	12.82	12.85	12.69	12.71	1,488,331	-0.20(-1.56%)
Jul 12, 2006	13.13	13.13	12.91	12.91	63,876	-0.19(-1.42%)
Jul 11, 2006	13.07	13.12	12.97	13.10	32,394	+0.00(+0.02%)
Jul 10, 2006	13.10	13.17	13.06	13.10	67,527	+0.04(+0.34%)
Jul 07, 2006	13.10	13.15	13.05	13.05	264,176	-0.12(-0.91%)
Jul 06, 2006	13.19	13.22	13.13	13.17	88,058	-0.01(-0.08%)
Jul 05, 2006	13.22	13.22	13.13	13.19	4,012,837	-0.12(-0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.